Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.240 | 5.280 | 5.230 | 5.280 | 51,375 | +0.05(+0.96%) |
Nov 27, 2009 | 5.150 | 5.250 | 5.150 | 5.230 | 17,891 | +0.03(+0.58%) |
Nov 26, 2009 | 5.170 | 5.200 | 5.130 | 5.200 | 18,893 | -0.06(-1.14%) |
Nov 25, 2009 | 5.220 | 5.260 | 5.040 | 5.260 | 52,620 | +0.05(+0.96%) |
Nov 24, 2009 | 5.250 | 5.250 | 5.150 | 5.210 | 26,347 | +0.06(+1.17%) |
Nov 23, 2009 | 5.170 | 5.300 | 5.120 | 5.150 | 47,692 | -0.10(-1.90%) |
Nov 20, 2009 | 5.350 | 5.350 | 5.220 | 5.250 | 21,651 | -0.07(-1.32%) |
Nov 19, 2009 | 5.300 | 5.350 | 5.150 | 5.320 | 32,381 | -0.03(-0.56%) |
Nov 18, 2009 | 5.250 | 5.390 | 5.250 | 5.350 | 28,388 | +0.04(+0.75%) |
Nov 17, 2009 | 5.330 | 5.330 | 5.230 | 5.310 | 77,396 | -0.06(-1.12%) |
Nov 16, 2009 | 5.390 | 5.430 | 5.300 | 5.370 | 64,372 | +0.02(+0.37%) |
Nov 13, 2009 | 5.410 | 5.430 | 5.300 | 5.350 | 40,569 | +0.01(+0.19%) |
Nov 12, 2009 | 5.390 | 5.410 | 5.310 | 5.340 | 18,621 | -0.07(-1.29%) |
Nov 11, 2009 | 5.500 | 5.500 | 5.350 | 5.410 | 42,558 | -0.04(-0.73%) |
Nov 10, 2009 | 5.560 | 5.560 | 5.450 | 5.450 | 33,652 | -0.10(-1.80%) |
Nov 09, 2009 | 5.450 | 5.550 | 5.310 | 5.550 | 48,326 | +0.08(+1.46%) |
Nov 06, 2009 | 5.700 | 5.700 | 5.350 | 5.470 | 115,261 | -0.23(-4.04%) |
Nov 05, 2009 | 5.750 | 5.790 | 5.550 | 5.700 | 107,371 | -0.11(-1.89%) |
Nov 04, 2009 | 5.550 | 5.860 | 5.550 | 5.810 | 90,230 | +0.36(+6.61%) |
Nov 03, 2009 | 5.250 | 5.480 | 5.250 | 5.450 | 102,113 | +0.10(+1.87%) |
Nov 02, 2009 | 5.200 | 5.430 | 5.200 | 5.350 | 35,773 | +0.24(+4.70%) |
Oct 30, 2009 | 5.400 | 5.550 | 5.110 | 5.110 | 59,480 | -0.24(-4.49%) |
Oct 29, 2009 | 5.280 | 5.370 | 5.280 | 5.350 | 34,817 | +0.00(+0.00%) |
Oct 28, 2009 | 5.270 | 5.400 | 5.260 | 5.350 | 58,073 | -0.03(-0.56%) |
Oct 27, 2009 | 5.360 | 5.470 | 5.360 | 5.380 | 94,826 | +0.03(+0.56%) |
Oct 26, 2009 | 5.460 | 5.540 | 5.350 | 5.350 | 100,685 | -0.16(-2.90%) |
Oct 23, 2009 | 5.600 | 5.560 | 5.450 | 5.510 | 71,923 | +0.01(+0.18%) |
Oct 22, 2009 | 5.550 | 5.620 | 5.500 | 5.500 | 52,295 | -0.10(-1.79%) |
Oct 21, 2009 | 5.550 | 5.620 | 5.550 | 5.600 | 67,568 | -0.03(-0.53%) |
Oct 20, 2009 | 5.600 | 5.630 | 5.550 | 5.630 | 92,124 | +0.03(+0.54%) |
Oct 19, 2009 | 5.550 | 5.720 | 5.550 | 5.600 | 40,796 | +0.03(+0.54%) |
Oct 16, 2009 | 5.520 | 5.630 | 5.510 | 5.570 | 35,686 | -0.03(-0.54%) |
Oct 15, 2009 | 5.520 | 5.600 | 5.500 | 5.600 | 80,228 | +0.10(+1.82%) |
Oct 14, 2009 | 5.320 | 5.550 | 5.320 | 5.500 | 182,616 | +0.19(+3.58%) |
Oct 13, 2009 | 5.450 | 5.460 | 5.310 | 5.310 | 38,128 | -0.15(-2.75%) |
Oct 09, 2009 | 5.420 | 5.510 | 5.420 | 5.460 | 32,596 | +0.01(+0.18%) |
Oct 08, 2009 | 5.380 | 5.650 | 5.380 | 5.450 | 36,181 | -0.01(-0.18%) |
Oct 07, 2009 | 5.390 | 5.480 | 5.380 | 5.460 | 61,602 | +0.01(+0.18%) |
Oct 06, 2009 | 5.410 | 5.530 | 5.410 | 5.450 | 72,042 | +0.03(+0.55%) |
Oct 05, 2009 | 5.480 | 5.510 | 5.370 | 5.420 | 75,341 | -0.05(-0.91%) |
Oct 02, 2009 | 5.610 | 5.610 | 5.460 | 5.470 | 27,778 | -0.11(-1.97%) |
Oct 01, 2009 | 5.610 | 5.700 | 5.580 | 5.580 | 19,280 | -0.12(-2.11%) |
Sep 30, 2009 | 5.650 | 5.790 | 5.550 | 5.700 | 118,025 | +0.05(+0.88%) |
Sep 29, 2009 | 5.600 | 5.700 | 5.600 | 5.650 | 80,755 | +0.05(+0.89%) |
Sep 28, 2009 | 5.550 | 5.630 | 5.480 | 5.600 | 37,052 | +0.06(+1.08%) |
Sep 25, 2009 | 5.510 | 5.560 | 5.400 | 5.540 | 46,310 | +0.11(+2.03%) |
Sep 24, 2009 | 5.290 | 5.560 | 5.290 | 5.430 | 172,285 | +0.19(+3.63%) |
Sep 23, 2009 | 5.250 | 5.400 | 5.200 | 5.240 | 57,238 | -0.06(-1.13%) |
Sep 22, 2009 | 5.410 | 5.410 | 5.250 | 5.300 | 70,325 | -0.15(-2.75%) |
Sep 21, 2009 | 5.400 | 5.500 | 5.400 | 5.450 | 23,273 | -0.05(-0.91%) |
Sep 18, 2009 | 5.420 | 5.550 | 5.380 | 5.500 | 96,597 | +0.07(+1.29%) |
Sep 17, 2009 | 5.450 | 5.540 | 5.350 | 5.430 | 45,772 | +0.03(+0.56%) |
Sep 16, 2009 | 5.440 | 5.440 | 5.320 | 5.400 | 145,585 | -0.04(-0.74%) |
Sep 15, 2009 | 5.650 | 5.650 | 5.410 | 5.440 | 72,280 | -0.16(-2.86%) |
Sep 14, 2009 | 5.540 | 5.800 | 5.540 | 5.600 | 92,515 | -0.28(-4.76%) |
Sep 11, 2009 | 5.400 | 5.900 | 5.400 | 5.880 | 91,560 | +0.47(+8.69%) |
Sep 10, 2009 | 5.470 | 5.500 | 5.410 | 5.410 | 95,740 | -0.10(-1.81%) |
Sep 09, 2009 | 5.560 | 5.640 | 5.450 | 5.510 | 57,886 | -0.12(-2.13%) |
Sep 08, 2009 | 5.730 | 5.790 | 5.610 | 5.630 | 77,200 | -0.09(-1.57%) |
Sep 04, 2009 | 5.740 | 5.870 | 5.710 | 5.720 | 26,430 | -0.01(-0.17%) |
Sep 03, 2009 | 5.750 | 5.820 | 5.700 | 5.730 | 34,106 | -0.01(-0.17%) |
Sep 02, 2009 | 5.700 | 5.740 | 5.600 | 5.740 | 55,709 | +0.16(+2.87%) |